Skip to main content
logo
Sopra Steria Group SA (EPA:SOP)
France flag France · Delayed Price · Currency is EUR
146.20
-6.60 (-4.32%)
Jun 3, 2026, 5:39 PM CET

Sopra Steria Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026153.10154.70146.20146.20146.20-4.32%80,311
Jun 2, 2026151.50156.70150.00152.80152.801.60%106,319
Jun 1, 2026150.30155.80150.20155.70150.404.50%69,416
May 29, 2026143.50150.50142.80149.00143.934.27%100,686
May 28, 2026141.90146.20140.70142.90138.040.35%63,508
May 27, 2026143.40144.20139.40142.40137.550.14%86,792
May 26, 2026141.90142.20139.80142.20137.36-27,638
May 25, 2026141.90143.00141.20142.20137.360.49%12,843
May 22, 2026140.00142.80139.20141.50136.682.39%38,239
May 21, 2026139.10140.60136.80138.20133.500.22%30,944
May 20, 2026138.80139.50135.60137.90133.21-0.86%39,181
May 19, 2026136.20142.00136.20139.10134.372.81%50,897
May 18, 2026133.10136.80132.10135.30130.691.12%42,565
May 15, 2026130.40133.80129.60133.80129.252.14%41,600
May 14, 2026129.80131.30129.30131.00126.541.16%27,889
May 13, 2026134.30134.90129.40129.50125.09-3.36%42,295
May 12, 2026135.70135.70132.20134.00129.44-1.90%42,840
May 11, 2026137.70138.80134.20136.60131.95-1.01%51,180
May 8, 2026139.60141.50137.30138.00133.30-1.15%31,228
May 7, 2026141.80141.80137.70139.60134.85-1.55%61,352
May 6, 2026139.30145.20139.00141.80136.972.60%83,243
May 5, 2026138.40141.00136.10138.20133.500.51%88,532
May 4, 2026133.20138.60132.90137.50132.823.77%52,719
Apr 30, 2026135.00136.70129.90132.50127.99-1.12%115,705
Apr 29, 2026124.20134.00122.60134.00129.4417.54%125,908
Apr 28, 2026113.50114.00111.80114.00110.120.71%54,622
Apr 27, 2026113.30114.10112.40113.20109.350.62%90,632
Apr 24, 2026119.50121.40112.50112.50108.67-6.79%97,814
Apr 23, 2026125.60125.60119.20120.70116.59-4.66%49,331
Apr 22, 2026130.30130.60126.60126.60122.29-3.14%49,601
Apr 21, 2026130.10132.20129.00130.70126.251.16%32,401
Apr 20, 2026129.00129.80127.80129.20124.80-0.77%39,176
Apr 17, 2026130.50133.10129.20130.20125.770.77%53,328
Apr 16, 2026127.00131.80126.50129.20124.802.62%48,882
Apr 15, 2026125.00126.20123.30125.90121.610.80%37,627
Apr 14, 2026122.80126.10121.80124.90120.652.21%47,636
Apr 13, 2026117.50122.30116.50122.20118.043.65%57,298
Apr 10, 2026118.30120.90117.80117.90113.890.17%58,515
Apr 9, 2026124.20124.50115.80117.70113.69-5.92%68,631
Apr 8, 2026126.00128.60124.70125.10120.842.37%40,796
Apr 7, 2026124.40126.10122.00122.20118.04-1.53%48,900
Apr 2, 2026122.40125.00120.60124.10119.880.89%27,069
Apr 1, 2026121.60123.50119.30123.00118.812.76%47,736
Mar 31, 2026116.60121.20116.60119.70115.633.10%77,807
Mar 30, 2026114.10116.80113.30116.10112.151.22%49,643
Mar 27, 2026113.50115.80113.00114.70110.801.96%31,499
Mar 26, 2026112.60113.60109.40112.50108.67-0.62%107,195
Mar 25, 2026113.10115.80112.40113.20109.351.07%51,543
Mar 24, 2026115.50115.50111.50112.00108.19-3.03%82,655
Mar 23, 2026115.10119.50114.50115.50111.57-1.11%70,132